Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | USD | 50.95 | 50.95 | 49.7 | 49.96 | 49.96 | -1.54 (-2.99%) | 1,194,300 |
23 Jan 2004 | USD | 51.1 | 51.8 | 50.56 | 51.5 | 51.5 | +0.6 (+1.18%) | 806,200 |
22 Jan 2004 | USD | 51.5 | 51.69 | 50.51 | 50.9 | 50.9 | -0.5 (-0.97%) | 472,300 |
21 Jan 2004 | USD | 52.3 | 53.8 | 51.2 | 51.4 | 51.4 | -0.35 (-0.68%) | 1,151,900 |
20 Jan 2004 | USD | 50.25 | 52.58 | 49.38 | 51.75 | 51.75 | +4.22 (+8.88%) | 2,594,700 |
19 Jan 2004 | USD | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 49.1 | 49.38 | 46.9 | 47.53 | 47.53 | -2.77 (-5.51%) | 2,607,800 |
15 Jan 2004 | USD | 51.6 | 51.85 | 50.28 | 50.3 | 50.3 | -1.4 (-2.71%) | 1,037,200 |
14 Jan 2004 | USD | 50.6 | 51.75 | 50.3 | 51.7 | 51.7 | +2.33 (+4.72%) | 2,262,900 |
13 Jan 2004 | USD | 50.1 | 50.74 | 48.8 | 49.37 | 49.37 | -0.58 (-1.16%) | 1,893,400 |
12 Jan 2004 | USD | 49.52 | 50 | 48.49 | 49.95 | 49.95 | -4.13 (-7.64%) | 4,148,500 |
9 Jan 2004 | USD | 55.4 | 56.2 | 53.89 | 54.08 | 54.08 | -1.92 (-3.43%) | 1,263,900 |
8 Jan 2004 | USD | 54.25 | 57.08 | 54.21 | 56 | 56 | +2.11 (+3.92%) | 1,887,900 |
7 Jan 2004 | USD | 56.5 | 56.5 | 52.8 | 53.89 | 53.89 | -2.84 (-5.01%) | 3,535,700 |
6 Jan 2004 | USD | 58.3 | 58.39 | 55.7 | 56.73 | 56.73 | -5.37 (-8.65%) | 2,842,600 |
5 Jan 2004 | USD | 63.4 | 63.4 | 59.25 | 62.1 | 62.1 | -1.6 (-2.51%) | 2,053,900 |
2 Jan 2004 | USD | 61.75 | 63.7 | 61.75 | 63.7 | 63.7 | +6.65 (+11.66%) | 2,338,900 |
1 Jan 2004 | USD | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 57.05 | 58.2 | 56.47 | 57.05 | 57.05 | +1.73 (+3.13%) | 922,900 |
30 Dec 2003 | USD | 55.25 | 55.87 | 54.2 | 55.32 | 55.32 | +1.04 (+1.92%) | 726,600 |
29 Dec 2003 | USD | 52 | 54.29 | 52 | 54.28 | 54.28 | +3.78 (+7.49%) | 723,000 |
26 Dec 2003 | USD | 50.1 | 50.71 | 49.94 | 50.5 | 50.5 | -0.39 (-0.77%) | 314,800 |
25 Dec 2003 | USD | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 50.05 | 51.5 | 50.05 | 50.89 | 50.89 | +1.49 (+3.02%) | 284,400 |
23 Dec 2003 | USD | 51.5 | 51.5 | 48.7 | 49.4 | 49.4 | -1.06 (-2.10%) | 554,400 |
22 Dec 2003 | USD | 50 | 50.9 | 49.56 | 50.46 | 50.46 | +0.9 (+1.82%) | 574,800 |
19 Dec 2003 | USD | 49.01 | 50.41 | 49 | 49.56 | 49.56 | +2.51 (+5.33%) | 621,300 |
18 Dec 2003 | USD | 45.75 | 47.2 | 45.65 | 47.05 | 47.05 | +2.43 (+5.45%) | 600,800 |
17 Dec 2003 | USD | 43.99 | 44.69 | 43.86 | 44.62 | 44.62 | +0.23 (+0.52%) | 359,200 |
16 Dec 2003 | USD | 43.25 | 44.47 | 43.23 | 44.39 | 44.39 | +1.13 (+2.61%) | 469,500 |